5,700$
-0,18%
Echtzeit-Aktienkurs Sandstorm Gold Ltd.
Bid:
Ask:
Aktienkurse zur Sandstorm Gold Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.01.2025 | 5,67 | 5,73 | 5,65 | 5,70 | -0,18% | 3.757.953,00 |
| 02.01.2025 | 5,68 | 5,73 | 5,66 | 5,71 | 2,33% | 3.360.818,00 |
| 31.12.2024 | 5,55 | 5,61 | 5,51 | 5,58 | 0,54% | 3.690.437,00 |
| 30.12.2024 | 5,45 | 5,60 | 5,37 | 5,55 | 1,46% | 4.480.441,00 |
| 27.12.2024 | 5,41 | 5,51 | 5,37 | 5,47 | -0,18% | 2.537.461,00 |
| 26.12.2024 | 5,46 | 5,57 | 5,43 | 5,48 | 0,55% | 1.547.681,00 |
| 24.12.2024 | 5,43 | 5,45 | 5,39 | 5,45 | 1,11% | 1.634.886,00 |
| 23.12.2024 | 5,35 | 5,41 | 5,33 | 5,39 | 0,00% | 4.054.503,00 |
| 20.12.2024 | 5,40 | 5,50 | 5,36 | 5,39 | 0,56% | 6.418.837,00 |
| 19.12.2024 | 5,42 | 5,47 | 5,33 | 5,36 | 0,00% | 3.492.706,00 |
| 18.12.2024 | 5,60 | 5,62 | 5,35 | 5,36 | -4,46% | 2.775.407,00 |
| 17.12.2024 | 5,50 | 5,66 | 5,50 | 5,61 | 0,18% | 3.295.937,00 |
| 16.12.2024 | 5,65 | 5,65 | 5,50 | 5,60 | -0,36% | 3.752.226,00 |
| 13.12.2024 | 5,64 | 5,67 | 5,52 | 5,62 | -1,23% | 4.122.578,00 |
| 12.12.2024 | 5,75 | 5,80 | 5,67 | 5,69 | -2,90% | 3.464.530,00 |
| 11.12.2024 | 5,68 | 5,89 | 5,66 | 5,86 | 3,53% | 3.469.083,00 |
| 10.12.2024 | 5,78 | 5,85 | 5,65 | 5,66 | -0,70% | 2.805.578,00 |
| 09.12.2024 | 5,68 | 5,88 | 5,68 | 5,70 | 2,52% | 4.142.013,00 |
| 06.12.2024 | 5,74 | 5,77 | 5,53 | 5,56 | -3,64% | 2.901.963,00 |
| 05.12.2024 | 5,78 | 5,85 | 5,70 | 5,77 | 0,17% | 3.335.353,00 |
| 04.12.2024 | 5,74 | 5,84 | 5,71 | 5,76 | 0,00% | 2.847.770,00 |
| 03.12.2024 | 5,70 | 5,83 | 5,68 | 5,76 | 2,49% | 2.109.550,00 |
| 02.12.2024 | 5,75 | 5,76 | 5,59 | 5,62 | -2,94% | 3.476.981,00 |
| 29.11.2024 | 5,86 | 5,89 | 5,77 | 5,79 | -0,69% | 1.406.635,00 |
| 27.11.2024 | 5,88 | 5,90 | 5,80 | 5,83 | 0,52% | 2.258.148,00 |
| 26.11.2024 | 5,81 | 5,83 | 5,74 | 5,80 | -0,34% | 2.267.987,00 |
| 25.11.2024 | 5,63 | 5,86 | 5,60 | 5,82 | -0,51% | 4.035.323,00 |
| 22.11.2024 | 5,84 | 5,91 | 5,78 | 5,85 | 2,99% | 3.233.549,00 |
| 20.11.2024 | 5,64 | 5,70 | 5,60 | 5,68 | 0,35% | 2.753.708,00 |
| 19.11.2024 | 5,59 | 5,67 | 5,53 | 5,66 | 2,17% | 2.592.937,00 |
| 18.11.2024 | 5,53 | 5,58 | 5,48 | 5,54 | 3,36% | 2.395.192,00 |
| 15.11.2024 | 5,52 | 5,55 | 5,36 | 5,36 | -2,37% | 1.693.196,00 |
| 14.11.2024 | 5,38 | 5,54 | 5,35 | 5,49 | 2,23% | 3.609.934,00 |
| 13.11.2024 | 5,44 | 5,46 | 5,34 | 5,37 | -0,56% | 2.761.440,00 |
| 12.11.2024 | 5,40 | 5,50 | 5,39 | 5,40 | -1,28% | 3.061.448,00 |
| 11.11.2024 | 5,59 | 5,62 | 5,40 | 5,47 | -5,20% | 4.210.499,00 |
| 08.11.2024 | 6,19 | 6,23 | 5,71 | 5,77 | -8,85% | 8.418.232,00 |
| 07.11.2024 | 6,25 | 6,38 | 6,10 | 6,33 | 2,76% | 4.715.078,00 |
| 06.11.2024 | 6,01 | 6,25 | 5,98 | 6,16 | -2,53% | 4.275.616,00 |
| 05.11.2024 | 6,22 | 6,34 | 6,20 | 6,32 | 2,27% | 3.227.694,00 |
| 04.11.2024 | 6,12 | 6,23 | 6,06 | 6,18 | 1,48% | 2.948.709,00 |
| 01.11.2024 | 6,11 | 6,22 | 6,06 | 6,09 | 0,66% | 4.401.804,00 |
| 31.10.2024 | 5,95 | 6,09 | 5,91 | 6,05 | -0,17% | 4.039.801,00 |
| 30.10.2024 | 6,11 | 6,11 | 5,95 | 6,06 | -0,82% | 2.397.139,00 |
| 29.10.2024 | 6,12 | 6,19 | 6,06 | 6,11 | 0,66% | 3.884.757,00 |
| 28.10.2024 | 6,16 | 6,22 | 5,98 | 6,07 | -1,46% | 4.405.571,00 |
| 25.10.2024 | 6,25 | 6,29 | 6,14 | 6,16 | -2,22% | 2.641.541,00 |
| 24.10.2024 | 6,47 | 6,47 | 6,21 | 6,30 | -1,56% | 4.235.263,00 |
| 23.10.2024 | 6,41 | 6,47 | 6,32 | 6,40 | -1,23% | 2.979.698,00 |
| 22.10.2024 | 6,18 | 6,50 | 6,17 | 6,48 | 5,88% | 4.589.719,00 |
| 21.10.2024 | 6,10 | 6,20 | 5,97 | 6,12 | 1,66% | 7.308.749,00 |
| 18.10.2024 | 5,99 | 6,14 | 5,76 | 6,02 | 2,38% | 7.958.842,00 |
| 17.10.2024 | 5,92 | 5,92 | 5,84 | 5,88 | 0,17% | 2.433.820,00 |
| 16.10.2024 | 5,91 | 5,98 | 5,84 | 5,87 | 0,34% | 2.358.742,00 |
| 15.10.2024 | 5,89 | 5,90 | 5,78 | 5,85 | -0,85% | 1.978.755,00 |
| 14.10.2024 | 5,88 | 5,94 | 5,83 | 5,90 | 0,17% | 924.048,00 |
| 11.10.2024 | 5,88 | 6,00 | 5,85 | 5,89 | 1,03% | 1.621.124,00 |
| 10.10.2024 | 5,71 | 5,84 | 5,66 | 5,83 | 2,10% | 2.215.246,00 |
| 09.10.2024 | 5,77 | 5,78 | 5,69 | 5,71 | -1,72% | 3.126.479,00 |
| 08.10.2024 | 5,82 | 5,83 | 5,73 | 5,81 | 0,35% | 2.691.331,00 |
| 07.10.2024 | 5,85 | 5,85 | 5,75 | 5,79 | -1,70% | 3.206.346,00 |
| 04.10.2024 | 5,93 | 6,02 | 5,86 | 5,89 | -1,01% | 2.693.954,00 |
| 03.10.2024 | 5,98 | 6,02 | 5,90 | 5,95 | -1,33% | 2.032.850,00 |
| 02.10.2024 | 6,05 | 6,14 | 5,94 | 6,03 | -0,33% | 2.861.590,00 |
| 01.10.2024 | 6,07 | 6,10 | 6,01 | 6,05 | 0,83% | 2.523.370,00 |
| 30.09.2024 | 6,05 | 6,07 | 5,93 | 6,00 | -1,48% | 2.084.845,00 |
| 27.09.2024 | 6,26 | 6,26 | 6,03 | 6,09 | -2,56% | 2.573.326,00 |
| 26.09.2024 | 6,31 | 6,34 | 6,24 | 6,25 | -0,95% | 2.439.710,00 |
| 25.09.2024 | 6,29 | 6,36 | 6,27 | 6,31 | -0,16% | 2.478.815,00 |
| 24.09.2024 | 6,31 | 6,38 | 6,24 | 6,32 | 1,44% | 3.172.158,00 |
| 23.09.2024 | 6,21 | 6,32 | 6,20 | 6,23 | 0,32% | 1.947.404,00 |
| 20.09.2024 | 6,09 | 6,32 | 6,09 | 6,21 | 2,99% | 3.430.351,00 |
| 19.09.2024 | 6,16 | 6,16 | 5,96 | 6,03 | 0,50% | 2.744.748,00 |
| 18.09.2024 | 6,14 | 6,27 | 5,98 | 6,00 | -2,44% | 4.196.345,00 |
| 17.09.2024 | 6,22 | 6,27 | 6,12 | 6,15 | -1,44% | 2.453.399,00 |
| 16.09.2024 | 6,22 | 6,29 | 6,19 | 6,24 | 0,32% | 2.996.379,00 |
| 13.09.2024 | 6,07 | 6,27 | 6,06 | 6,22 | 3,32% | 4.321.818,00 |
| 12.09.2024 | 5,74 | 6,06 | 5,74 | 6,02 | 6,74% | 3.210.988,00 |
| 11.09.2024 | 5,63 | 5,65 | 5,57 | 5,64 | 0,00% | 1.330.880,00 |
| 10.09.2024 | 5,50 | 5,65 | 5,47 | 5,64 | 2,73% | 2.034.884,00 |
| 09.09.2024 | 5,43 | 5,54 | 5,40 | 5,49 | 1,67% | 1.411.485,00 |
| 06.09.2024 | 5,52 | 5,55 | 5,38 | 5,40 | -2,35% | 2.124.809,00 |
| 05.09.2024 | 5,61 | 5,65 | 5,53 | 5,53 | -0,18% | 1.349.537,00 |
| 04.09.2024 | 5,58 | 5,67 | 5,54 | 5,54 | -1,25% | 1.881.930,00 |
| 03.09.2024 | 5,77 | 5,80 | 5,57 | 5,61 | -4,27% | 4.494.342,00 |
| 30.08.2024 | 5,81 | 5,92 | 5,78 | 5,86 | 1,21% | 4.431.530,00 |
| 29.08.2024 | 5,64 | 5,82 | 5,64 | 5,79 | 2,84% | 2.111.910,00 |
| 28.08.2024 | 5,58 | 5,66 | 5,53 | 5,63 | -0,88% | 2.338.109,00 |
| 27.08.2024 | 5,62 | 5,70 | 5,59 | 5,68 | 0,00% | 1.411.938,00 |
| 26.08.2024 | 5,63 | 5,69 | 5,60 | 5,68 | 1,79% | 1.820.388,00 |
| 23.08.2024 | 5,54 | 5,60 | 5,51 | 5,58 | 1,82% | 2.177.680,00 |
| 22.08.2024 | 5,54 | 5,56 | 5,46 | 5,48 | -2,49% | 1.438.693,00 |
| 21.08.2024 | 5,58 | 5,63 | 5,53 | 5,62 | 0,36% | 1.183.224,00 |
| 20.08.2024 | 5,57 | 5,64 | 5,56 | 5,60 | 1,45% | 1.051.588,00 |
| 19.08.2024 | 5,45 | 5,56 | 5,45 | 5,52 | 0,91% | 923.971,00 |
| 16.08.2024 | 5,39 | 5,47 | 5,35 | 5,47 | 2,63% | 1.378.468,00 |
| 15.08.2024 | 5,34 | 5,36 | 5,24 | 5,33 | 0,76% | 820.507,00 |
| 14.08.2024 | 5,29 | 5,31 | 5,23 | 5,29 | -0,56% | 961.380,00 |
| 13.08.2024 | 5,26 | 5,36 | 5,26 | 5,32 | 0,76% | 1.340.273,00 |
| 12.08.2024 | 5,15 | 5,33 | 5,15 | 5,28 | 2,52% | 1.899.230,00 |